$25.26 -0.10 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Dec. 23, 2014 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
3/6/201425.2525.2625.2525.261,127
3/5/201425.2825.3525.2625.344,422
3/4/201425.3225.3525.3225.345,433
3/3/201425.3925.4225.3925.412,021
2/28/201425.3025.3425.2825.344,286
2/27/201425.2725.3725.2425.3517,661
2/26/201425.1825.3025.1825.307,638
2/25/201425.2125.2725.2125.212,341
2/24/201425.2625.2625.1725.243,371
2/21/201425.2225.2325.2225.231,924
2/20/201425.2025.2125.1725.213,676
2/19/201425.2925.2925.1725.223,192
2/18/201425.1725.2425.1725.242,799
2/14/201425.1325.1725.1325.162,074
2/13/201425.1425.2125.1425.155,106
2/12/201425.1625.2025.0825.1512,553
2/11/201425.1925.2325.1725.231,404
2/10/201425.2225.2725.1625.2715,716
2/7/201425.2125.2725.2125.271,029
2/6/201425.2025.2125.2025.211,099
2/5/201425.2325.2525.1225.2341,581
2/4/201425.1525.2825.0725.2816,105
2/3/201425.2525.2625.2025.261,779
1/31/201425.1025.1825.0125.1210,365
1/30/201425.0925.0925.0725.081,342
1/29/201425.0825.0925.0325.062,836
1/28/201425.0425.1024.9625.0222,608
1/27/201425.0125.0924.9124.9112,749
1/24/201425.1025.1024.9624.962,911
1/23/201424.9825.0824.9024.9919,488
1/22/201424.8624.9824.8524.8715,733
1/21/201424.9524.9624.9424.9419,484
1/17/201424.9025.0224.9025.024,023
1/16/201424.9924.9924.9924.991,277
1/15/201424.8624.9324.8624.924,613
1/14/201424.9824.9924.9324.932,438
1/13/201424.9925.0724.9924.999,861
1/10/201424.9925.0124.9925.01599
1/9/201424.8924.8924.8324.844,878
1/8/201424.9524.9524.8724.873,831
1/7/201424.9824.9824.9224.952,831
1/6/201424.9224.9224.9224.921,960
1/3/201424.8824.9124.7624.9113,455
1/2/201424.8024.8724.8024.873,348
12/31/201324.7524.8324.7524.831,312
12/30/201324.8524.8724.7324.74110,164
12/27/201324.7424.8324.7324.8224,586
12/26/201324.7324.8724.7224.7614,564
12/24/201324.8024.8724.8024.8225,919
12/23/201324.8524.9024.8224.829,892
12/20/201324.8824.9824.8224.83211,975
12/19/201324.9124.9124.9124.91440
12/18/201324.9325.0224.8924.919,581
12/17/201324.9624.9824.9124.984,872
12/16/201324.8524.9224.8424.927,126
12/13/201324.9024.9024.8524.8814,684
12/12/201324.8924.9324.8924.93743
12/11/201325.0025.0024.9324.973,806
12/10/201324.9625.0624.9624.9732,859
12/9/201324.9924.9924.9324.932,720
12/6/201324.9524.9624.8824.90126,440
12/5/201324.9124.9624.9024.903,508
12/4/201324.9224.9624.9224.933,276
12/3/201325.0525.0524.9425.033,295
12/2/201324.9024.9924.9024.961,227
11/29/201324.9525.0024.9524.971,488
11/27/201324.9725.0324.9424.956,453
11/26/201324.9825.0524.9825.004,454
11/25/201324.9925.0724.9725.055,327
11/22/201325.0125.0124.9324.937,427
11/21/201324.8724.9924.8724.978,078
11/20/201325.0225.0524.9224.9311,943
11/19/201325.0325.0825.0025.0520,063
11/18/201325.0525.1125.0525.0916,707
11/15/201324.9425.0324.9224.934,300
11/14/201325.0025.0724.9624.989,898
11/13/201324.9924.9924.9024.971,506
11/12/201324.8424.9624.8424.8816,974
11/11/201324.8624.9824.8624.861,743
11/8/201324.9724.9724.5224.9517,802
11/7/201325.0925.1125.0225.101,045
11/6/201325.0525.0524.9925.011,224
11/5/201324.9525.0124.9324.933,991
11/4/201325.0425.1725.0025.019,235
11/1/201325.0325.0925.0225.077,840
10/31/201325.1425.1524.7325.1523,752
10/30/201325.1425.1925.1025.1611,365
10/29/201325.0925.1725.0625.172,760
10/28/201325.1425.1825.0425.1633,838
10/25/201325.0525.1424.9325.0477,919
10/24/201325.2025.2025.0625.13124,596
10/23/201325.1825.2025.0825.0889,530
10/22/201325.1025.1925.0725.07381,207
10/21/201325.1025.1024.9824.985,493
10/18/201324.9925.1024.9925.102,598
10/17/201324.9925.0924.9625.0013,883
10/16/201324.9024.9924.9024.961,242
10/15/201324.8424.8424.8424.84275
10/14/201324.9324.9324.8424.84945
10/11/201324.9224.9924.8724.943,565
  • Showing 201-300 of 821 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center